Invesco S P 500® Momentum ETF (SPMO) — 주가 히스토리
2026-08-10 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-10 | 149.91 | 150.59 | 148.59 | 148.70 | -0.66% | 1,953,909 |
| 2026-08-07 | 150.77 | 150.97 | 147.83 | 149.69 | +0.40% | 1,800,800 |
| 2026-08-06 | 148.41 | 151.00 | 147.43 | 149.10 | -0.78% | 1,861,200 |
| 2026-08-05 | 151.44 | 153.21 | 150.10 | 150.27 | -0.60% | 1,922,600 |
| 2026-08-04 | 148.60 | 151.92 | 148.50 | 151.17 | +4.00% | 3,138,000 |
| 2026-08-03 | 142.26 | 145.78 | 141.20 | 145.35 | +1.06% | 2,213,100 |
| 2026-07-31 | 147.19 | 147.76 | 142.38 | 143.83 | +0.29% | 2,099,700 |
| 2026-07-30 | 141.01 | 143.82 | 140.22 | 143.42 | +5.17% | 2,408,000 |
| 2026-07-29 | 141.28 | 141.86 | 136.29 | 136.37 | -3.25% | 2,883,200 |
| 2026-07-28 | 141.56 | 141.89 | 138.55 | 140.95 | -2.63% | 3,489,900 |
| 2026-07-27 | 147.57 | 147.80 | 142.06 | 144.75 | -1.20% | 2,352,700 |
| 2026-07-24 | 148.67 | 149.31 | 145.64 | 146.51 | -2.22% | 1,762,700 |
| 2026-07-23 | 148.77 | 151.10 | 148.77 | 149.83 | -0.16% | 1,469,100 |
| 2026-07-22 | 147.76 | 151.25 | 147.73 | 150.07 | +0.25% | 1,473,700 |
| 2026-07-21 | 148.41 | 150.15 | 147.30 | 149.70 | +3.58% | 3,124,200 |
| 2026-07-20 | 146.01 | 147.45 | 144.26 | 144.52 | +0.44% | 1,907,500 |
| 2026-07-17 | 142.12 | 146.26 | 140.45 | 143.89 | -0.96% | 2,890,800 |
| 2026-07-16 | 147.52 | 148.30 | 144.50 | 145.28 | -3.15% | 3,541,000 |
| 2026-07-15 | 153.04 | 153.27 | 147.05 | 150.00 | -1.87% | 2,456,700 |
| 2026-07-14 | 153.52 | 153.60 | 151.42 | 152.86 | +2.09% | 1,657,000 |
| 2026-07-13 | 151.11 | 151.58 | 149.25 | 149.73 | -2.61% | 1,704,400 |
| 2026-07-10 | 151.66 | 154.28 | 151.16 | 153.75 | +0.44% | 1,628,400 |
| 2026-07-09 | 154.68 | 155.13 | 152.82 | 153.08 | +1.67% | 1,952,600 |
| 2026-07-08 | 147.91 | 150.80 | 147.90 | 150.57 | +0.77% | 2,488,200 |
| 2026-07-07 | 149.24 | 149.92 | 146.68 | 149.42 | -2.33% | 2,667,600 |
| 2026-07-06 | 153.25 | 154.68 | 152.59 | 152.98 | +1.43% | 2,143,800 |
| 2026-07-02 | 155.84 | 156.68 | 149.00 | 150.83 | -2.89% | 3,356,300 |
| 2026-07-01 | 157.46 | 158.20 | 154.98 | 155.32 | -3.85% | 2,593,700 |
| 2026-06-30 | 158.94 | 162.15 | 158.69 | 161.54 | +1.90% | 2,058,000 |
| 2026-06-29 | 155.24 | 158.60 | 151.77 | 158.53 | +2.81% | 2,893,800 |
| 2026-06-26 | 156.19 | 157.40 | 154.01 | 154.20 | -3.41% | 2,480,900 |
| 2026-06-25 | 160.38 | 160.85 | 155.36 | 159.64 | +3.80% | 2,733,300 |
| 2026-06-24 | 154.84 | 155.47 | 151.34 | 153.79 | -0.36% | 2,574,000 |
| 2026-06-23 | 154.15 | 156.76 | 153.36 | 154.34 | -4.53% | 2,867,100 |
| 2026-06-22 | 161.91 | 162.30 | 160.08 | 161.66 | +1.10% | 2,275,200 |
| 2026-06-18 | 160.04 | 160.65 | 159.10 | 159.90 | +2.84% | 2,445,986 |
| 2026-06-17 | 156.72 | 158.60 | 155.13 | 155.49 | +0.56% | 2,196,490 |
| 2026-06-16 | 158.12 | 158.94 | 154.58 | 154.62 | -2.04% | 2,021,603 |
| 2026-06-15 | 157.00 | 158.24 | 156.63 | 157.84 | +3.52% | 2,467,143 |
| 2026-06-12 | 150.81 | 153.36 | 150.12 | 152.48 | +1.26% | 2,438,083 |
| 2026-06-11 | 145.54 | 151.01 | 145.40 | 150.58 | +4.80% | 2,278,065 |
| 2026-06-10 | 145.98 | 148.67 | 143.51 | 143.68 | -2.60% | 2,377,978 |
| 2026-06-09 | 149.96 | 151.07 | 141.55 | 147.51 | -0.25% | 3,286,795 |
| 2026-06-08 | 148.16 | 148.95 | 146.57 | 147.88 | +2.50% | 2,269,023 |
| 2026-06-05 | 149.38 | 149.48 | 144.00 | 144.28 | -5.59% | 3,640,914 |
| 2026-06-04 | 150.55 | 154.06 | 149.60 | 152.83 | -1.46% | 2,164,746 |
| 2026-06-03 | 155.15 | 155.74 | 153.40 | 155.09 | +0.50% | 2,198,261 |
| 2026-06-02 | 153.44 | 154.50 | 152.53 | 154.32 | +1.31% | 2,125,194 |
| 2026-06-01 | 150.31 | 153.12 | 150.15 | 152.32 | +1.15% | 2,212,343 |
| 2026-05-29 | 151.13 | 151.91 | 149.87 | 150.59 | +0.31% | 1,633,341 |
| 2026-05-28 | 149.53 | 151.12 | 148.23 | 150.13 | +0.35% | 2,635,778 |
| 2026-05-27 | 151.23 | 151.40 | 148.05 | 149.60 | -0.13% | 2,118,578 |
| 2026-05-26 | 147.60 | 150.19 | 147.41 | 149.80 | +3.35% | 2,385,417 |
| 2026-05-22 | 145.51 | 146.09 | 144.66 | 144.94 | +0.17% | 2,009,932 |
| 2026-05-21 | 142.73 | 145.06 | 142.72 | 144.69 | +0.96% | 1,894,395 |
| 2026-05-20 | 142.50 | 143.80 | 141.64 | 143.31 | +1.91% | 1,686,361 |
| 2026-05-19 | 139.69 | 142.27 | 138.05 | 140.63 | -0.56% | 2,167,975 |
| 2026-05-18 | 144.71 | 144.73 | 139.79 | 141.42 | -1.44% | 3,589,888 |
| 2026-05-15 | 144.28 | 144.87 | 143.21 | 143.48 | -2.74% | 2,182,915 |
| 2026-05-14 | 146.24 | 147.87 | 145.70 | 147.52 | +0.84% | 1,697,693 |
| 2026-05-13 | 146.13 | 146.88 | 143.91 | 146.29 | +1.27% | 1,973,326 |
| 2026-05-12 | 144.59 | 145.12 | 141.06 | 144.45 | -1.11% | 2,385,665 |
| 2026-05-11 | 144.84 | 146.79 | 144.65 | 146.07 | +1.57% | 2,327,798 |
| 2026-05-08 | 141.21 | 143.84 | 141.12 | 143.81 | +3.24% | 1,924,596 |
| 2026-05-07 | 141.04 | 141.29 | 138.52 | 139.30 | -1.62% | 2,086,568 |
| 2026-05-06 | 140.31 | 141.68 | 138.92 | 141.59 | +2.69% | 2,293,946 |
| 2026-05-05 | 136.50 | 138.44 | 136.34 | 137.88 | +2.56% | 2,552,142 |
| 2026-05-04 | 134.81 | 135.70 | 133.57 | 134.44 | +0.01% | 2,583,174 |
| 2026-05-01 | 133.11 | 135.06 | 132.75 | 134.42 | +0.47% | 1,911,894 |
| 2026-04-30 | 132.66 | 133.93 | 131.56 | 133.79 | +2.31% | 1,558,636 |
| 2026-04-29 | 131.19 | 131.25 | 129.90 | 130.77 | +0.62% | 1,255,007 |
| 2026-04-28 | 129.72 | 130.96 | 128.65 | 129.96 | -1.63% | 1,538,218 |
| 2026-04-27 | 131.84 | 132.29 | 130.87 | 132.11 | +0.45% | 1,693,560 |
| 2026-04-24 | 130.74 | 131.84 | 129.90 | 131.52 | +1.77% | 1,478,958 |
| 2026-04-23 | 129.08 | 130.44 | 127.96 | 129.23 | +0.09% | 1,725,228 |
| 2026-04-22 | 128.11 | 129.13 | 127.46 | 129.11 | +1.94% | 1,424,022 |
| 2026-04-21 | 127.81 | 128.12 | 126.26 | 126.65 | -0.78% | 1,523,627 |
| 2026-04-20 | 128.30 | 128.51 | 127.00 | 127.64 | -0.51% | 1,689,509 |
| 2026-04-17 | 127.64 | 128.43 | 127.34 | 128.30 | +1.23% | 1,665,794 |
| 2026-04-16 | 126.37 | 126.95 | 125.75 | 126.74 | +0.13% | 1,567,624 |
| 2026-04-15 | 126.52 | 126.72 | 124.92 | 126.58 | -0.06% | 1,911,761 |
| 2026-04-14 | 125.16 | 126.68 | 124.24 | 126.65 | +1.65% | 1,907,654 |
| 2026-04-13 | 122.83 | 124.61 | 122.77 | 124.59 | +1.01% | 1,296,593 |
| 2026-04-10 | 123.31 | 124.13 | 122.73 | 123.34 | +0.47% | 1,833,101 |
| 2026-04-09 | 121.30 | 122.95 | 121.27 | 122.76 | +1.15% | 2,086,638 |
| 2026-04-08 | 120.96 | 121.46 | 119.68 | 121.36 | +4.04% | 2,113,304 |
| 2026-04-07 | 115.55 | 116.70 | 114.62 | 116.65 | +0.85% | 1,348,985 |
| 2026-04-06 | 115.00 | 115.70 | 114.80 | 115.67 | +0.81% | 1,082,027 |
| 2026-04-02 | 111.85 | 115.16 | 111.75 | 114.74 | +0.21% | 1,821,322 |
| 2026-04-01 | 113.20 | 115.38 | 113.20 | 114.50 | +2.13% | 1,731,336 |
| 2026-03-31 | 109.30 | 112.20 | 109.05 | 112.11 | +3.96% | 1,879,144 |
| 2026-03-30 | 111.57 | 111.60 | 107.24 | 107.84 | -2.24% | 2,008,887 |
| 2026-03-27 | 110.90 | 111.81 | 110.01 | 110.31 | -0.93% | 1,894,193 |
| 2026-03-26 | 113.94 | 113.94 | 111.25 | 111.34 | -3.45% | 1,674,451 |
| 2026-03-25 | 115.39 | 115.97 | 114.64 | 115.32 | +0.42% | 1,871,646 |
| 2026-03-24 | 113.71 | 115.27 | 113.32 | 114.84 | +0.27% | 1,510,005 |
| 2026-03-23 | 115.13 | 116.51 | 114.11 | 114.53 | +0.66% | 2,854,630 |
| 2026-03-20 | 115.63 | 115.78 | 113.18 | 113.78 | -1.81% | 1,327,388 |
| 2026-03-19 | 115.21 | 116.44 | 114.83 | 115.88 | -0.16% | 2,692,802 |
| 2026-03-18 | 117.01 | 117.43 | 116.01 | 116.06 | -1.10% | 1,167,477 |
| 2026-03-17 | 117.90 | 118.36 | 117.27 | 117.35 | +0.00% | 1,249,191 |
| 2026-03-16 | 117.33 | 117.91 | 116.94 | 117.35 | +1.01% | 1,291,782 |
| 2026-03-13 | 117.50 | 118.21 | 115.99 | 116.18 | -0.84% | 2,470,467 |
| 2026-03-12 | 117.74 | 117.92 | 116.91 | 117.17 | -1.29% | 1,389,896 |
| 2026-03-11 | 119.29 | 119.62 | 118.07 | 118.70 | -0.32% | 1,141,603 |
| 2026-03-10 | 119.38 | 120.33 | 118.78 | 119.08 | -0.18% | 1,381,223 |
| 2026-03-09 | 116.95 | 119.58 | 116.23 | 119.30 | +0.90% | 2,870,591 |
| 2026-03-06 | 118.00 | 119.13 | 117.42 | 118.24 | -1.18% | 1,955,210 |
| 2026-03-05 | 120.02 | 120.84 | 118.44 | 119.65 | -0.51% | 2,042,968 |
| 2026-03-04 | 119.50 | 120.64 | 119.19 | 120.26 | +0.87% | 1,464,686 |
| 2026-03-03 | 118.01 | 119.68 | 116.84 | 119.22 | -0.74% | 1,430,267 |
| 2026-03-02 | 118.06 | 120.52 | 118.05 | 120.11 | +0.54% | 1,627,979 |
| 2026-02-27 | 118.75 | 119.47 | 118.44 | 119.47 | -0.41% | 941,804 |
| 2026-02-26 | 120.22 | 120.39 | 118.64 | 119.96 | -0.44% | 925,748 |
| 2026-02-25 | 119.45 | 120.78 | 119.41 | 120.49 | +1.47% | 1,189,573 |
| 2026-02-24 | 117.37 | 118.82 | 116.76 | 118.75 | +0.69% | 954,428 |
| 2026-02-23 | 119.38 | 119.79 | 117.55 | 117.94 | -1.68% | 1,015,351 |
| 2026-02-20 | 118.90 | 120.19 | 118.66 | 119.96 | +0.48% | 1,043,091 |
| 2026-02-19 | 118.94 | 119.77 | 118.75 | 119.39 | +0.05% | 868,940 |
| 2026-02-18 | 119.13 | 120.08 | 118.78 | 119.33 | +0.40% | 1,195,582 |
| 2026-02-17 | 117.91 | 119.32 | 117.37 | 118.86 | +0.52% | 1,300,341 |
| 2026-02-13 | 118.07 | 119.12 | 117.06 | 118.25 | -0.02% | 1,294,912 |
| 2026-02-12 | 120.92 | 121.35 | 118.16 | 118.27 | -1.92% | 1,504,824 |
| 2026-02-11 | 121.76 | 121.88 | 119.96 | 120.59 | -0.16% | 1,315,237 |
| 2026-02-10 | 121.90 | 122.24 | 120.65 | 120.78 | -0.58% | 1,545,523 |
| 2026-02-09 | 119.70 | 122.04 | 119.68 | 121.49 | +1.38% | 1,417,198 |
| 2026-02-06 | 117.80 | 120.13 | 117.56 | 119.84 | +3.29% | 1,776,549 |
| 2026-02-05 | 116.94 | 117.93 | 115.71 | 116.02 | -0.86% | 2,104,906 |
| 2026-02-04 | 119.42 | 119.42 | 115.87 | 117.03 | -2.08% | 3,202,482 |
| 2026-02-03 | 121.02 | 121.35 | 118.17 | 119.52 | -0.62% | 2,481,913 |
| 2026-02-02 | 119.70 | 120.90 | 119.68 | 120.27 | +0.33% | 1,717,465 |
| 2026-01-30 | 120.04 | 120.63 | 119.04 | 119.87 | -0.54% | 1,642,905 |
| 2026-01-29 | 120.62 | 120.90 | 118.62 | 120.52 | +1.12% | 2,516,129 |
| 2026-01-28 | 119.65 | 119.85 | 119.03 | 119.18 | -0.36% | 1,956,152 |
| 2026-01-27 | 119.22 | 119.62 | 118.83 | 119.61 | +0.66% | 1,271,651 |
| 2026-01-26 | 118.09 | 119.13 | 118.09 | 118.83 | +0.77% | 1,527,466 |
| 2026-01-23 | 117.62 | 118.13 | 117.31 | 117.92 | -0.02% | 1,275,372 |
| 2026-01-22 | 118.60 | 118.77 | 117.74 | 117.94 | +0.25% | 1,499,199 |
| 2026-01-21 | 117.20 | 118.33 | 116.34 | 117.65 | +0.57% | 1,816,828 |
| 2026-01-20 | 118.31 | 118.75 | 116.84 | 116.98 | -2.52% | 1,936,903 |
| 2026-01-16 | 120.16 | 120.51 | 119.50 | 120.00 | +0.23% | 1,330,179 |
| 2026-01-15 | 119.78 | 120.62 | 119.61 | 119.72 | +0.68% | 1,654,282 |
| 2026-01-14 | 119.61 | 119.69 | 117.97 | 118.91 | -1.02% | 1,885,849 |
| 2026-01-13 | 120.56 | 120.67 | 119.70 | 120.13 | -0.28% | 1,336,231 |
| 2026-01-12 | 119.34 | 120.69 | 119.30 | 120.47 | +0.37% | 2,351,153 |
| 2026-01-09 | 119.38 | 120.26 | 119.17 | 120.03 | +0.85% | 2,042,169 |
| 2026-01-08 | 120.06 | 120.13 | 118.67 | 119.02 | -0.97% | 1,934,866 |
| 2026-01-07 | 121.00 | 121.16 | 120.14 | 120.19 | -0.71% | 1,877,204 |
| 2026-01-06 | 120.46 | 121.31 | 119.92 | 121.05 | +0.52% | 2,387,940 |
| 2026-01-05 | 120.36 | 120.81 | 120.13 | 120.42 | +0.63% | 2,409,134 |
| 2026-01-02 | 120.26 | 120.26 | 119.05 | 119.67 | +0.29% | 2,047,130 |
| 2025-12-31 | 120.47 | 120.52 | 119.30 | 119.32 | -0.86% | 1,039,254 |
| 2025-12-30 | 120.66 | 120.78 | 120.30 | 120.35 | -0.23% | 1,052,258 |
| 2025-12-29 | 120.77 | 121.08 | 120.33 | 120.63 | -0.62% | 1,151,627 |
| 2025-12-26 | 121.62 | 121.70 | 121.23 | 121.38 | -0.06% | 1,021,816 |
| 2025-12-24 | 120.92 | 121.53 | 120.86 | 121.45 | +0.39% | 578,304 |
| 2025-12-23 | 120.01 | 121.01 | 119.92 | 120.98 | +0.62% | 988,626 |
| 2025-12-22 | 120.08 | 120.27 | 119.68 | 120.23 | +0.59% | 1,156,328 |
| 2025-12-19 | 118.35 | 119.84 | 118.25 | 119.53 | +1.55% | 1,147,217 |
| 2025-12-18 | 117.88 | 118.54 | 117.36 | 117.70 | +1.00% | 959,392 |
| 2025-12-17 | 118.97 | 119.00 | 116.47 | 116.53 | -1.83% | 1,298,673 |
| 2025-12-16 | 118.38 | 119.13 | 117.95 | 118.70 | +0.02% | 1,360,257 |
| 2025-12-15 | 119.81 | 119.88 | 118.63 | 118.68 | -0.35% | 1,111,333 |
| 2025-12-12 | 121.05 | 121.11 | 118.62 | 119.10 | -2.20% | 2,128,660 |
| 2025-12-11 | 120.42 | 121.92 | 119.78 | 121.78 | +0.21% | 1,332,240 |
| 2025-12-10 | 120.81 | 121.87 | 120.32 | 121.53 | +0.67% | 1,724,340 |
| 2025-12-09 | 120.79 | 121.29 | 120.55 | 120.72 | -0.23% | 1,314,712 |
| 2025-12-08 | 121.36 | 121.51 | 120.48 | 121.00 | +0.12% | 1,053,039 |
| 2025-12-05 | 120.63 | 121.38 | 120.46 | 120.85 | +0.29% | 1,116,511 |
| 2025-12-04 | 119.99 | 120.63 | 119.72 | 120.50 | +0.87% | 1,382,964 |
| 2025-12-03 | 118.90 | 119.59 | 118.19 | 119.46 | +0.25% | 1,434,904 |
| 2025-12-02 | 119.45 | 120.00 | 118.77 | 119.16 | +0.19% | 1,111,039 |
| 2025-12-01 | 119.08 | 119.53 | 118.64 | 118.93 | -0.99% | 1,411,240 |
| 2025-11-28 | 119.47 | 120.13 | 119.33 | 120.12 | +0.70% | 598,276 |
| 2025-11-26 | 118.66 | 119.69 | 118.50 | 119.28 | +1.15% | 1,229,377 |
| 2025-11-25 | 116.77 | 118.13 | 115.36 | 117.92 | +0.84% | 1,125,913 |
| 2025-11-24 | 114.88 | 117.11 | 114.80 | 116.94 | +2.31% | 1,243,211 |
| 2025-11-21 | 114.66 | 115.36 | 112.66 | 114.30 | -0.10% | 2,494,461 |
| 2025-11-20 | 118.99 | 119.67 | 114.27 | 114.42 | -1.96% | 2,815,363 |
| 2025-11-19 | 116.03 | 117.23 | 115.49 | 116.71 | +0.75% | 1,945,235 |
| 2025-11-18 | 115.84 | 117.02 | 115.02 | 115.84 | -0.55% | 5,060,882 |
| 2025-11-17 | 117.23 | 118.18 | 115.68 | 116.48 | -1.15% | 5,772,269 |
| 2025-11-14 | 116.27 | 118.45 | 115.51 | 117.83 | +0.13% | 2,079,082 |
| 2025-11-13 | 119.98 | 120.15 | 117.25 | 117.68 | -2.21% | 2,242,560 |
| 2025-11-12 | 120.77 | 120.83 | 119.95 | 120.34 | +0.04% | 1,269,036 |
| 2025-11-11 | 120.33 | 120.55 | 119.42 | 120.29 | -0.41% | 1,790,523 |
| 2025-11-10 | 119.96 | 120.94 | 119.55 | 120.78 | +1.90% | 1,778,961 |
| 2025-11-07 | 117.45 | 118.53 | 115.94 | 118.53 | +0.33% | 2,556,599 |
| 2025-11-06 | 119.46 | 119.56 | 117.70 | 118.14 | -1.36% | 2,316,599 |
| 2025-11-05 | 119.24 | 120.60 | 118.89 | 119.77 | +0.26% | 1,845,858 |
| 2025-11-04 | 120.00 | 120.81 | 119.14 | 119.46 | -1.80% | 1,892,875 |
| 2025-11-03 | 122.52 | 122.62 | 121.09 | 121.65 | -0.04% | 2,163,225 |
| 2025-10-31 | 122.48 | 122.69 | 121.18 | 121.70 | -0.08% | 1,644,733 |
| 2025-10-30 | 122.39 | 123.07 | 121.79 | 121.80 | -1.92% | 2,335,342 |
| 2025-10-29 | 123.90 | 124.56 | 123.01 | 124.18 | +0.60% | 2,351,201 |
| 2025-10-28 | 123.14 | 123.82 | 122.73 | 123.44 | +0.36% | 1,861,785 |
| 2025-10-27 | 122.89 | 123.03 | 122.50 | 123.00 | +1.06% | 1,650,795 |
| 2025-10-24 | 121.39 | 121.99 | 121.26 | 121.71 | +1.14% | 1,382,154 |
| 2025-10-23 | 119.57 | 120.60 | 119.38 | 120.34 | +0.73% | 1,284,954 |
| 2025-10-22 | 120.77 | 120.82 | 118.44 | 119.47 | -1.05% | 2,582,363 |
| 2025-10-21 | 121.46 | 121.49 | 120.60 | 120.74 | -0.41% | 1,446,579 |
| 2025-10-20 | 120.96 | 121.52 | 120.87 | 121.24 | +0.68% | 1,620,219 |
| 2025-10-17 | 119.86 | 120.69 | 119.03 | 120.42 | +0.16% | 1,904,937 |
| 2025-10-16 | 121.87 | 122.27 | 119.65 | 120.23 | -0.79% | 2,205,787 |
| 2025-10-15 | 121.93 | 122.63 | 120.22 | 121.19 | +0.53% | 1,682,985 |
| 2025-10-14 | 120.11 | 121.58 | 118.65 | 120.55 | -0.51% | 1,966,606 |
| 2025-10-13 | 120.47 | 121.40 | 120.22 | 121.17 | +2.25% | 2,336,156 |
| 2025-10-10 | 122.02 | 122.53 | 118.45 | 118.50 | -2.71% | 4,105,230 |
| 2025-10-09 | 121.72 | 121.92 | 121.22 | 121.80 | +0.30% | 2,097,789 |
| 2025-10-08 | 120.70 | 121.43 | 120.55 | 121.43 | +0.80% | 1,371,774 |
| 2025-10-07 | 120.81 | 121.02 | 119.51 | 120.47 | +0.05% | 3,465,456 |
| 2025-10-06 | 120.41 | 120.61 | 119.90 | 120.41 | +0.27% | 3,809,499 |
| 2025-10-03 | 121.10 | 121.23 | 119.88 | 120.09 | -0.57% | 2,144,084 |
| 2025-10-02 | 121.26 | 121.30 | 120.25 | 120.78 | +0.18% | 1,823,836 |
| 2025-10-01 | 120.17 | 120.83 | 119.65 | 120.56 | -0.41% | 2,112,019 |
| 2025-09-30 | 120.76 | 121.13 | 120.17 | 121.06 | +0.29% | 1,746,770 |
| 2025-09-29 | 121.18 | 121.44 | 120.37 | 120.71 | +0.11% | 2,029,877 |
| 2025-09-26 | 120.76 | 121.03 | 119.89 | 120.58 | +0.22% | 1,736,571 |
| 2025-09-25 | 119.98 | 120.92 | 119.22 | 120.31 | -0.49% | 1,980,246 |
| 2025-09-24 | 121.96 | 121.96 | 120.38 | 120.90 | -0.58% | 2,145,257 |
| 2025-09-23 | 122.11 | 122.26 | 120.96 | 121.61 | -0.42% | 5,392,268 |
| 2025-09-22 | 121.23 | 122.30 | 121.15 | 122.12 | +0.16% | 3,297,926 |
| 2025-09-19 | 121.83 | 122.03 | 121.35 | 121.93 | +0.40% | 2,124,405 |
| 2025-09-18 | 121.31 | 121.99 | 120.91 | 121.45 | +0.64% | 2,387,956 |
| 2025-09-17 | 120.95 | 121.08 | 119.50 | 120.68 | -0.32% | 2,636,273 |
| 2025-09-16 | 121.36 | 121.36 | 120.74 | 121.07 | -0.05% | 2,464,931 |
| 2025-09-15 | 121.00 | 121.47 | 120.76 | 121.13 | +0.54% | 2,483,441 |
| 2025-09-12 | 120.11 | 120.64 | 120.00 | 120.48 | +0.29% | 2,202,494 |
| 2025-09-11 | 120.00 | 120.35 | 119.58 | 120.13 | +0.53% | 2,430,795 |
| 2025-09-10 | 119.35 | 120.10 | 119.16 | 119.50 | +0.87% | 2,805,602 |
| 2025-09-09 | 117.95 | 118.58 | 117.56 | 118.47 | +0.64% | 2,233,058 |
| 2025-09-08 | 117.64 | 118.17 | 117.59 | 117.72 | +0.57% | 1,422,449 |
| 2025-09-05 | 118.52 | 118.68 | 115.96 | 117.05 | -0.24% | 1,919,293 |
| 2025-09-04 | 116.21 | 117.33 | 116.21 | 117.33 | +1.51% | 1,063,077 |
| 2025-09-03 | 115.65 | 116.08 | 114.95 | 115.59 | +0.03% | 1,761,994 |
| 2025-09-02 | 114.75 | 115.56 | 114.26 | 115.56 | -0.79% | 3,301,096 |
| 2025-08-29 | 117.47 | 117.53 | 116.02 | 116.48 | -1.12% | 2,175,671 |
| 2025-08-28 | 117.45 | 117.92 | 116.90 | 117.80 | +0.44% | 1,753,389 |
| 2025-08-27 | 117.11 | 117.55 | 116.83 | 117.28 | -0.03% | 1,325,992 |
| 2025-08-26 | 116.23 | 117.36 | 116.00 | 117.32 | +0.93% | 1,836,693 |
| 2025-08-25 | 116.36 | 116.84 | 116.03 | 116.24 | -0.23% | 1,277,112 |
| 2025-08-22 | 114.97 | 116.98 | 114.73 | 116.51 | +1.50% | 2,065,044 |
| 2025-08-21 | 115.09 | 115.37 | 114.31 | 114.79 | -0.63% | 3,062,688 |
| 2025-08-20 | 115.50 | 115.71 | 113.64 | 115.52 | -0.15% | 2,074,428 |
| 2025-08-19 | 117.08 | 117.20 | 115.44 | 115.69 | -1.42% | 1,738,769 |
| 2025-08-18 | 117.00 | 117.52 | 116.67 | 117.36 | +0.04% | 1,451,636 |
| 2025-08-15 | 118.30 | 118.30 | 117.07 | 117.31 | -0.68% | 1,359,479 |
| 2025-08-14 | 117.63 | 118.49 | 117.48 | 118.11 | +0.21% | 1,732,667 |
| 2025-08-13 | 118.86 | 119.07 | 117.17 | 117.86 | -0.56% | 2,238,168 |
| 2025-08-12 | 117.72 | 118.58 | 117.20 | 118.52 | +1.26% | 1,720,746 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+11.04%). 가장 약한 달: 3월 (-5.96%). 일별 데이터 3년치(2024–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-10 기준
빠른 답변
Invesco S P 500® Momentum ETF (SPMO)의 최근 종가는 얼마입니까?
2026-08-10 기준 148.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
SPMO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 162.30, 최저 107.24 (2026-08-10 기준).
Invesco S P 500® Momentum ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SPMO의 가장 강한 달은 5월(평균 +11.04%), 가장 약한 달은 3월(평균 -5.96%)였습니다. 일별 데이터 3년치(2024–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
3년(2024–2026). Closelook 데이터 레이크의 일봉 548개로 계산.